Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.94 | 15.94 | 15.63 | 15.65 | 597,445 | -0.08(-0.54%) |
Oct 30, 2018 | 15.72 | 15.94 | 15.47 | 15.73 | 441,234 | +0.08(+0.54%) |
Oct 29, 2018 | 15.63 | 15.95 | 15.43 | 15.65 | 517,566 | +0.38(+2.47%) |
Oct 26, 2018 | 15.36 | 15.46 | 14.94 | 15.27 | 697,578 | -0.20(-1.28%) |
Oct 25, 2018 | 15.32 | 15.57 | 15.30 | 15.47 | 607,600 | +0.19(+1.24%) |
Oct 24, 2018 | 15.72 | 15.91 | 15.26 | 15.28 | 876,286 | -0.44(-2.82%) |
Oct 23, 2018 | 15.52 | 15.86 | 15.45 | 15.72 | 802,458 | +0.00(+0.00%) |
Oct 22, 2018 | 16.18 | 16.28 | 15.67 | 15.72 | 460,437 | -0.41(-2.52%) |
Oct 19, 2018 | 16.32 | 16.52 | 16.05 | 16.13 | 291,046 | -0.21(-1.27%) |
Oct 18, 2018 | 16.37 | 16.51 | 16.18 | 16.34 | 558,565 | -0.04(-0.23%) |
Oct 17, 2018 | 16.38 | 16.54 | 16.06 | 16.38 | 403,941 | +0.00(+0.00%) |
Oct 16, 2018 | 15.98 | 16.55 | 15.86 | 16.38 | 958,205 | +0.27(+1.70%) |
Oct 15, 2018 | 15.96 | 16.32 | 15.84 | 16.10 | 724,153 | +0.08(+0.53%) |
Oct 12, 2018 | 16.71 | 16.90 | 15.64 | 16.02 | 1,097,966 | -0.42(-2.53%) |
Oct 11, 2018 | 16.32 | 16.91 | 16.31 | 16.43 | 1,329,910 | -0.01(-0.06%) |
Oct 10, 2018 | 16.92 | 17.06 | 16.42 | 16.44 | 469,638 | -0.48(-2.84%) |
Oct 09, 2018 | 16.63 | 17.07 | 16.61 | 16.92 | 444,072 | +0.28(+1.70%) |
Oct 08, 2018 | 16.53 | 16.74 | 16.27 | 16.64 | 361,309 | +0.17(+1.03%) |
Oct 05, 2018 | 16.58 | 16.84 | 16.32 | 16.47 | 325,798 | -0.06(-0.34%) |
Oct 04, 2018 | 16.64 | 16.81 | 16.46 | 16.53 | 473,111 | -0.21(-1.24%) |
Oct 03, 2018 | 17.10 | 17.22 | 16.45 | 16.73 | 772,764 | -0.29(-1.72%) |
Oct 02, 2018 | 17.22 | 17.22 | 16.95 | 17.03 | 342,992 | -0.14(-0.82%) |
Oct 01, 2018 | 17.41 | 17.51 | 16.96 | 17.17 | 414,725 | -0.20(-1.14%) |
Sep 28, 2018 | 17.04 | 17.51 | 16.94 | 17.37 | 613,453 | +0.28(+1.66%) |
Sep 27, 2018 | 16.94 | 17.18 | 16.85 | 17.08 | 325,957 | +0.09(+0.56%) |
Sep 26, 2018 | 16.80 | 17.41 | 16.80 | 16.99 | 676,865 | -0.05(-0.28%) |
Sep 25, 2018 | 17.13 | 17.18 | 16.92 | 17.04 | 665,122 | -0.05(-0.28%) |
Sep 24, 2018 | 16.89 | 17.13 | 16.71 | 17.08 | 264,414 | +0.09(+0.56%) |
Sep 21, 2018 | 16.99 | 17.23 | 16.75 | 16.99 | 938,510 | -0.05(-0.28%) |
Sep 20, 2018 | 17.04 | 17.13 | 16.94 | 17.04 | 288,506 | +0.05(+0.28%) |
Sep 19, 2018 | 17.41 | 17.51 | 16.94 | 16.99 | 567,443 | -0.47(-2.70%) |
Sep 18, 2018 | 17.51 | 17.65 | 17.27 | 17.46 | 341,163 | -0.05(-0.27%) |
Sep 17, 2018 | 17.60 | 17.70 | 17.37 | 17.51 | 610,304 | -0.09(-0.54%) |
Sep 14, 2018 | 17.70 | 17.81 | 17.51 | 17.60 | 468,195 | +0.00(+0.00%) |
Sep 13, 2018 | 17.27 | 17.76 | 17.08 | 17.60 | 641,197 | +0.42(+2.47%) |
Sep 12, 2018 | 17.41 | 17.60 | 17.15 | 17.18 | 482,599 | -0.19(-1.09%) |
Sep 11, 2018 | 17.41 | 17.65 | 17.18 | 17.37 | 563,302 | -0.09(-0.54%) |
Sep 10, 2018 | 17.98 | 17.98 | 17.37 | 17.46 | 487,305 | -0.52(-2.89%) |
Sep 07, 2018 | 18.07 | 18.36 | 17.89 | 17.98 | 502,311 | -0.09(-0.52%) |
Sep 06, 2018 | 18.12 | 18.31 | 17.98 | 18.07 | 948,127 | +0.00(+0.00%) |
Sep 05, 2018 | 18.12 | 18.36 | 17.74 | 18.07 | 481,593 | +0.00(+0.00%) |
Sep 04, 2018 | 18.59 | 18.64 | 17.74 | 18.07 | 1,160,370 | -0.61(-3.28%) |
Aug 31, 2018 | 18.69 | 18.69 | 18.69 | 0 | +0.05(+0.25%) | |
Aug 30, 2018 | 18.31 | 18.92 | 18.24 | 18.64 | 2,381,724 | +0.24(+1.28%) |
Aug 29, 2018 | 18.26 | 18.52 | 18.26 | 18.40 | 368,385 | +0.09(+0.52%) |
Aug 28, 2018 | 18.40 | 18.45 | 18.07 | 18.31 | 551,228 | -0.09(-0.51%) |
Aug 27, 2018 | 18.50 | 18.64 | 18.36 | 18.40 | 283,772 | +0.00(+0.00%) |
Aug 24, 2018 | 18.36 | 18.50 | 18.12 | 18.40 | 473,811 | +0.09(+0.52%) |
Aug 23, 2018 | 18.55 | 18.57 | 18.12 | 18.31 | 288,160 | -0.28(-1.52%) |
Aug 22, 2018 | 18.36 | 18.66 | 18.22 | 18.59 | 380,019 | +0.14(+0.77%) |
Aug 21, 2018 | 18.22 | 18.69 | 18.22 | 18.45 | 747,378 | +0.28(+1.56%) |
Aug 20, 2018 | 18.07 | 18.36 | 17.89 | 18.17 | 624,728 | +0.09(+0.52%) |
Aug 17, 2018 | 18.03 | 18.22 | 17.89 | 18.07 | 372,840 | +0.05(+0.26%) |
Aug 16, 2018 | 18.22 | 18.29 | 17.98 | 18.03 | 700,028 | -0.14(-0.78%) |
Aug 15, 2018 | 18.50 | 18.50 | 18.12 | 18.17 | 293,762 | -0.33(-1.79%) |
Aug 14, 2018 | 18.31 | 18.74 | 18.26 | 18.50 | 1,039,536 | +0.24(+1.29%) |
Aug 13, 2018 | 18.03 | 18.36 | 17.79 | 18.26 | 889,116 | +0.24(+1.31%) |
Aug 10, 2018 | 17.65 | 18.17 | 17.56 | 18.03 | 521,594 | +0.24(+1.33%) |
Aug 09, 2018 | 18.36 | 18.36 | 17.79 | 17.79 | 342,759 | -0.47(-2.58%) |
Aug 08, 2018 | 18.40 | 18.50 | 18.17 | 18.26 | 460,958 | -0.24(-1.28%) |
Aug 07, 2018 | 19.21 | 19.21 | 18.45 | 18.50 | 779,529 | -0.76(-3.92%) |
Aug 06, 2018 | 19.02 | 19.63 | 19.02 | 19.25 | 648,915 | +0.24(+1.24%) |
Aug 03, 2018 | 18.74 | 19.40 | 17.79 | 19.02 | 2,014,332 | -1.04(-5.18%) |
Aug 02, 2018 | 19.91 | 20.25 | 19.87 | 20.06 | 1,430,493 | +0.05(+0.24%) |